China Life Insurance Company Limited Historical Stock Prices

LFC 
$11.11
*  
unch
unch
Get LFC Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading LFC now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 05-FEB-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.23  11.30  11.10  11.11 642,069
02/05/2016 11.23 11.3 11.1 11.11 658,162
02/04/2016 11.14 11.23 11.02 11.11 1,614,268
02/03/2016 11.29 11.39 11.01 11.36 934,558
02/02/2016 11.53 11.64 11.34 11.34 816,569
02/01/2016 11.54 11.58 11.41 11.55 1,090,845
01/29/2016 12.05 12.12 11.94 12.1 639,200
01/28/2016 11.82 11.85 11.5999 11.66 740,211
01/27/2016 11.84 12.05 11.775 11.84 906,814
01/26/2016 11.74 12.01 11.74 11.97 1,054,686
01/25/2016 12.33 12.39 12.2 12.2 691,109
01/22/2016 12.53 12.57 12.39 12.52 880,675
01/21/2016 12.43 12.68 12.31 12.54 829,696
01/20/2016 12.46 12.655 12.13 12.55 1,189,447
01/19/2016 13.32 13.33 12.985 13.1 941,148
01/15/2016 12.8 12.92 12.56 12.79 1,128,458
01/14/2016 13.35 13.71 13.23 13.66 716,422
01/13/2016 13.78 13.8 13.39 13.44 567,951
01/12/2016 13.86 13.89 13.58 13.74 706,365
01/11/2016 13.99 14 13.7 13.89 842,754
01/08/2016 14.38 14.41 14.07 14.12 940,287
01/07/2016 14.5 14.785 14.28 14.32 1,346,680
01/06/2016 14.84 14.9601 14.77 14.86 538,569
01/05/2016 15.24 15.25 15.08 15.19 324,862
01/04/2016 15.27 15.28 15.04 15.22 841,015
12/31/2015 15.98 16.12 15.93 15.99 373,087
12/30/2015 16.11 16.21 16.015 16.05 345,271
12/29/2015 16.52 16.65 16.5 16.52 394,413
12/28/2015 16.31 16.4 16.24 16.37 362,516
12/24/2015 16.71 16.88 16.71 16.77 270,504
12/23/2015 16.6 16.77 16.57 16.77 385,695
12/22/2015 16.32 16.38 16.18 16.38 504,901
12/21/2015 16.6 16.6 16.29 16.48 565,133
12/18/2015 16.36 16.505 16.22 16.41 745,531
12/17/2015 16.54 16.59 16.24 16.31 577,942
12/16/2015 16.42 16.585 16.23 16.52 638,774
12/15/2015 16.31 16.405 16.22 16.28 602,280
12/14/2015 15.88 15.99 15.73 15.94 681,974
12/11/2015 15.56 15.62 15.35 15.42 606,076
12/10/2015 16.09 16.13 15.95 16 289,250
12/09/2015 16.2 16.33 16.01 16.09 466,082
12/08/2015 16.41 16.41 16.22 16.38 370,503
12/07/2015 16.86 16.88 16.65 16.76 247,445
12/04/2015 16.78 17 16.7756 17 576,787
12/03/2015 17.22 17.26 16.845 16.95 623,860
12/02/2015 17.44 17.45 17.22 17.29 709,302
12/01/2015 17.37 17.46 17.31 17.44 401,653
11/30/2015 17.33 17.5 17.28 17.5 593,568
11/27/2015 17.6 17.64 17.44 17.58 377,678
11/25/2015 18.2 18.29 18.09 18.21 330,037
11/24/2015 17.84 18.17 17.7703 18.09 325,899
11/23/2015 18.22 18.28 18.08 18.11 255,160
11/20/2015 18.33 18.52 18.32 18.37 318,740
11/19/2015 18.02 18.09 17.92 17.95 226,421
11/18/2015 17.72 17.95 17.68 17.94 326,177
11/17/2015 17.87 17.93 17.675 17.74 454,434
11/16/2015 17.68 18.13 17.67 18.11 496,021
11/13/2015 17.91 17.97 17.58 17.7 903,323
11/12/2015 18.35 18.42 18.07 18.07 471,168
11/11/2015 18.07 18.07 17.87 17.93 327,787
11/10/2015 17.98 18.005 17.86 17.94 408,280
11/09/2015 18.35 18.42 17.95 18.09 615,762
11/06/2015 18.53 18.73 18.4 18.67 374,014
11/05/2015 18.51 18.69 18.44 18.56 570,737
11/04/2015 18.54 18.63 18.27 18.3 509,033
11/03/2015 17.8 18.03 17.75 17.9 431,555
11/02/2015 17.69 17.85 17.65 17.84 732,426
10/30/2015 18.17 18.2 17.98 18.06 546,545
10/29/2015 18.37 18.52 18.31 18.51 1,003,503
10/28/2015 19.4 19.4 18.75 19.04 940,669
10/27/2015 19.55 19.76 19.55 19.76 439,090
10/26/2015 19.85 19.92 19.61 19.81 616,537
10/23/2015 20.13 20.275 20.02 20.23 661,093
10/22/2015 19.3 21 19.3 19.59 1,298,352
10/21/2015 19.29 19.32 18.925 18.94 664,667
10/20/2015 19.36 19.49 19.32 19.36 562,865
10/19/2015 19.28 19.32 19.12 19.21 296,078
10/16/2015 19.36 19.38 19.22 19.34 429,533
10/15/2015 19.08 19.28 18.88 19.28 442,043
10/14/2015 18.66 18.66 18.39 18.47 392,761
10/13/2015 18.67 18.88 18.56 18.58 405,998
10/12/2015 19.06 19.06 18.72 18.84 367,387
10/09/2015 19.11 19.12 18.84 18.97 313,410
10/08/2015 18.81 19.23 18.8 19.23 388,242
10/07/2015 19.03 19.2 18.87 19.02 420,911
10/06/2015 18.47 18.64 18.42 18.46 366,433
10/05/2015 18.45 18.67 18.41 18.65 794,280
10/02/2015 17.6 18.13 17.52 18.12 623,679
10/01/2015 17.55 17.599 17.23 17.44 446,472
09/30/2015 17.43 17.49 17.16 17.38 240,975
09/29/2015 17.01 17.18 16.93 17.08 327,651
09/28/2015 17.13 17.13 16.75 16.88 515,549
09/25/2015 17.56 17.72 17.21 17.26 429,870
09/24/2015 17 17.25 16.89 17.23 398,598
09/23/2015 17.61 17.61 17.315 17.36 298,086
09/22/2015 17.59 17.66 17.405 17.59 390,986
09/21/2015 18.23 18.31 18 18.11 383,713
09/18/2015 18.21 18.44 18.01 18.08 665,312
09/17/2015 18.16 18.7 18.1401 18.26 528,506
09/16/2015 18.07 18.36 18.06 18.34 612,272
09/15/2015 17.3 17.66 17.3 17.63 634,549
09/14/2015 17.18 17.22 17 17.14 410,091
09/11/2015 16.88 17.09 16.83 17.04 265,389
09/10/2015 17.29 17.55 17.2 17.33 529,720
09/09/2015 17.64 17.85 17.14 17.19 805,803
09/08/2015 17 17.19 16.89 17.16 792,682
09/04/2015 16.06 16.21 15.8 15.88 512,918
09/03/2015 16.67 17.01 16.535 16.58 675,861
09/02/2015 16.55 16.57 16.266 16.55 566,773
09/01/2015 16.4 16.43 16 16.05 817,688
08/31/2015 17.23 17.3 17 17.07 586,814
08/28/2015 17.6 17.64 17.34 17.46 494,688
08/27/2015 17.47 18.0001 17.35 17.83 907,608
08/26/2015 16.11 16.66 15.93 16.6 667,126
08/25/2015 16.72 16.755 15.88 15.89 894,873
08/24/2015 14.78 15.87 14.72 15.14 1,286,844
08/21/2015 16.43 16.6 16.06 16.07 604,715
08/20/2015 16.79 16.88 16.61 16.65 512,053
08/19/2015 17.29 17.29 16.865 17.1 729,747
08/18/2015 17.73 17.78 17.59 17.68 447,460
08/17/2015 18.24 18.27 18 18.24 367,028
08/14/2015 18.5 18.6555 18.44 18.56 258,338
08/13/2015 18.59 18.73 18.43 18.45 470,016
08/12/2015 18.38 18.44 17.95 18.43 573,328
08/11/2015 18.8 18.89 18.61 18.84 528,162
08/10/2015 18.79 19.11 18.77 18.98 340,581
08/07/2015 18.39 18.55 18.31 18.39 310,767
08/06/2015 18.26 18.26 18 18.15 322,427
08/05/2015 18.58 18.75 18.42 18.46 259,189
08/04/2015 18.4 18.56 18.26 18.42 506,210
08/03/2015 17.91 17.97 17.71 17.82 559,779
07/31/2015 18.61 18.63 18.455 18.47 441,502
07/30/2015 18.67 18.8 18.52 18.76 685,582
07/29/2015 19.18 19.45 19.03 19.32 987,087
07/28/2015 18.8 19.07 18.73 19.03 391,558
07/27/2015 18.59 18.76 18.37 18.57 605,251
07/24/2015 19.92 19.93 19.41 19.53 457,789
07/23/2015 20.39 20.4 20.055 20.14 432,880
07/22/2015 20.35 20.45 20.31 20.39 290,857
07/21/2015 20.41 20.5 20.31 20.34 374,996
07/20/2015 20.14 20.14 19.96 20.01 358,625
07/17/2015 20.37 20.43 20.28 20.43 448,015
07/16/2015 20.06 20.22 20.06 20.17 363,920
07/15/2015 19.89 19.91 19.57 19.59 664,449
07/14/2015 20.31 20.54 20.29 20.34 479,576
07/13/2015 20.55 20.61 20.315 20.37 540,042
07/10/2015 20.39 20.44 19.99 20.36 925,590
07/09/2015 18.9 19.41 18.9 18.96 1,028,939
07/08/2015 18.48 18.495 18.04 18.1 1,697,609
07/07/2015 19.34 19.49 18.95 19.39 1,261,270
07/06/2015 20.55 20.7 20.41 20.46 642,064
07/02/2015 21.46 21.57 21.23 21.3 433,076
07/01/2015 21.64 21.67 21.21 21.26 558,735
06/30/2015 21.8 21.89 21.58 21.76 679,676
06/29/2015 21.1 21.25 20.83 20.86 600,085
06/26/2015 21.56 21.56 21.22 21.28 887,536
06/25/2015 22.12 22.17 21.91 21.95 400,156
06/24/2015 22.66 22.77 22.42 22.45 241,618
06/23/2015 22.85 22.88 22.63 22.67 558,365
06/22/2015 22.25 22.46 22.18 22.32 486,569
06/19/2015 21.69 21.86 21.58 21.72 649,477
06/18/2015 22.08 22.26 21.94 22.12 537,949
06/17/2015 22.46 22.46 22.175 22.19 601,946
06/16/2015 22.027 22.26 21.93 22.16 436,744
06/15/2015 22.6 22.64 22.35 22.48 737,640
06/12/2015 23.38 23.525 23.38 23.4 377,352
06/11/2015 23.07 23.25 23.03 23.16 438,491
06/10/2015 22.43 22.65 22.33 22.63 705,222
06/09/2015 22.76 22.805 22.57 22.75 515,951
06/08/2015 23.38 23.54 23.34 23.4 327,814
06/05/2015 23.04 23.2 22.96 23.16 689,929
06/04/2015 23.59 23.67 23.49 23.54 493,847
06/03/2015 23.7 23.79 23.523 23.72 377,165
06/02/2015 23.71 23.94 23.56 23.75 360,211
06/01/2015 23.97 24.3799 23.85 24.07 590,713
05/29/2015 24.18 24.34 23.71 23.85 850,956
05/28/2015 24.52 24.52 24.12 24.36 594,131
05/27/2015 25.43 25.54 25.27 25.46 474,631
05/26/2015 25.8333 25.99 25.6167 25.7833 919,197
05/22/2015 25.1833 25.5166 25.0633 25.4067 1,293,165
05/21/2015 24.1 24.1967 24.0233 24.0733 762,453
05/20/2015 24.3333 24.4223 24.2133 24.37 246,228
05/19/2015 24.3067 24.4233 24.1933 24.3967 567,384
05/18/2015 23.6967 23.8367 23.6567 23.7733 471,480
05/15/2015 23.9667 24.1567 23.9333 24.1433 468,306
05/14/2015 23.5067 23.82 23.5 23.7233 758,031
05/13/2015 23.71 23.85 23.48 23.5567 791,841
05/12/2015 24.0833 24.34 23.9933 24.3233 609,591
05/11/2015 24.6633 24.7867 24.5467 24.5533 677,781
05/08/2015 24.45 24.674 24.3567 24.58 488,400
05/07/2015 23.8933 24.1533 23.843 24.1333 500,265
05/06/2015 24.5 24.54 23.92 24.0267 657,033
05/05/2015 24.0333 24.05 23.7 23.8 707,493
05/04/2015 24.2833 24.67 24.2633 24.62 433,407
05/01/2015 24.2533 24.4667 24.2333 24.45 327,672
04/30/2015 24.3633 24.4267 24.1067 24.2233 451,962
04/29/2015 24.64 24.78 24.4 24.6133 356,478
04/28/2015 24.63 25.4267 24.61 25.0467 749,319
04/27/2015 24.5967 24.7247 24.5033 24.6333 804,624
04/24/2015 24.46 24.5 24.3768 24.45 524,685
04/23/2015 24.38 24.6133 24.3 24.5433 824,760
04/22/2015 24.9933 25.1667 24.8433 25.12 797,289
04/21/2015 25.0233 25.0833 24.8567 24.9133 726,012
04/20/2015 23.9133 24.225 23.9133 24.1567 666,999
04/17/2015 23.93 24.0267 23.5933 24.0067 1,878,954
04/16/2015 25.39 25.7833 25.2 25.72 879,867
04/15/2015 24.41 24.4633 24.23 24.4267 1,631,718
04/14/2015 24.8233 25.09 24.72 25.0333 844,881
04/13/2015 25.8333 25.96 25.3133 25.3467 1,217,970
04/10/2015 25.8667 26.2887 25.8 26.1767 891,414
04/09/2015 25.5467 26.14 25.1667 26.1367 2,238,885
04/08/2015 24.5967 24.8867 24.46 24.8 1,287,216
04/07/2015 23.0533 23.24 23.0221 23.0333 610,836
04/06/2015 22.7833 23.15 22.7833 23.0667 390,420
04/02/2015 22.5833 22.7567 22.5726 22.7133 433,602
04/01/2015 22.53 22.7633 22.3867 22.75 1,102,383
03/31/2015 21.85 22.0667 21.8367 22.0267 662,646
03/30/2015 22.02 22.4667 21.9833 22.4133 1,297,338
03/27/2015 21.04 21.2 20.8267 21.1833 1,065,027
03/26/2015 20.6667 20.6867 20.5234 20.6167 968,277
03/25/2015 21.03 21.0367 20.7167 20.7467 527,997
03/24/2015 21.2967 21.54 21.0967 21.4133 385,206
03/23/2015 21.6267 21.6667 21.5267 21.56 550,638
03/20/2015 21.2467 21.44 21.2467 21.3767 491,703
03/19/2015 21.1033 21.2067 20.9667 21.1233 482,553
03/18/2015 20.8133 21.2033 20.7 21.09 636,945
03/17/2015 20.4567 20.7433 20.4517 20.68 350,775
03/16/2015 20.57 20.8533 20.5633 20.7933 779,124
03/13/2015 20.1133 20.17 19.9467 20.1567 413,550
03/12/2015 20 20.0467 19.92 20 548,346
03/11/2015 19.5633 19.64 19.49 19.5467 396,183
03/10/2015 19.6167 19.6167 19.3967 19.5067 707,232
03/09/2015 20.0833 20.1833 20.0433 20.1167 503,163
03/06/2015 19.8667 19.95 19.6836 19.75 485,595
03/05/2015 19.99 20.0567 19.92 19.98 442,986
03/04/2015 20.1767 20.2267 20.02 20.1833 614,022
03/03/2015 20.6667 20.6967 20.44 20.6033 518,853
03/02/2015 21.4033 21.5867 21.3334 21.5867 383,706
02/27/2015 21.4667 21.5433 21.3867 21.4267 352,038
02/26/2015 21.2833 21.4267 21.25 21.35 469,110
02/25/2015 20.9867 21.05 20.9216 20.9733 318,648
02/24/2015 20.85 21.0767 20.7867 21.0067 253,848
02/23/2015 20.7667 20.7833 20.56 20.63 282,609
02/20/2015 20.6133 20.9233 20.6 20.9233 355,863
02/19/2015 20.6067 20.7567 20.58 20.65 193,995
02/18/2015 20.7133 20.77 20.6433 20.74 244,245
02/17/2015 20.7467 20.79 20.62 20.6767 441,657
02/13/2015 20.5767 20.66 20.52 20.5633 366,156
02/12/2015 20.3533 20.37 20.2467 20.3467 333,987
02/11/2015 19.9433 20.0517 19.8833 20.0233 260,604
02/10/2015 20.02 20.0333 19.8667 19.9667 391,545
02/09/2015 19.83 19.91 19.7233 19.7467 288,459
02/06/2015 19.77 19.9133 19.6733 19.6833 761,997
02/05/2015 20.08 20.1567 19.99 20.13 739,653
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?